PKP Cargo S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	16.720	16.940	16.400	16.400	16.400	58,151
2025-02-13	16.740	17.240	16.640	16.800	16.800	54,049
2025-02-12	17.000	17.400	16.600	16.740	16.740	159,392
2025-02-11	17.020	17.220	16.600	16.920	16.920	149,153
2025-02-10	15.600	16.880	15.380	16.780	16.780	249,632
2025-02-07	15.480	15.660	15.280	15.520	15.520	31,523
2025-02-06	15.260	15.580	15.200	15.400	15.400	52,809
2025-02-05	15.220	15.380	15.120	15.140	15.140	46,093
2025-02-04	15.380	15.500	15.160	15.280	15.280	37,822
2025-02-03	15.260	15.600	15.140	15.400	15.400	43,485
2025-01-31	15.980	15.980	15.500	15.620	15.620	32,536
2025-01-30	15.500	15.960	15.500	15.780	15.780	77,179
2025-01-29	15.880	16.080	15.400	15.400	15.400	70,136
2025-01-28	15.800	16.100	15.640	15.880	15.880	46,777
2025-01-27	16.140	16.200	15.460	15.680	15.680	84,862
2025-01-24	15.400	16.120	15.260	16.020	16.020	180,722
2025-01-23	15.100	15.440	15.040	15.300	15.300	76,477
2025-01-22	15.400	15.600	14.960	15.000	15.000	204,527
2025-01-21	15.160	15.300	14.800	15.300	15.300	105,745
2025-01-20	14.300	15.180	14.300	15.100	15.100	142,109
2025-01-17	14.160	14.560	13.900	14.220	14.220	129,601
2025-01-16	14.400	14.400	13.940	13.980	13.980	112,078
2025-01-15	14.400	14.640	14.140	14.140	14.140	139,989
2025-01-14	14.500	15.000	14.240	14.400	14.400	105,292
2025-01-13	14.700	14.700	14.380	14.400	14.400	69,608
2025-01-10	14.900	15.000	14.600	14.600	14.600	102,136
2025-01-09	15.020	15.460	14.820	14.900	14.900	117,487
2025-01-08	15.860	15.860	15.000	15.000	15.000	260,475
2025-01-07	15.860	16.660	15.620	15.860	15.860	233,678
2025-01-03	15.600	15.960	15.300	15.540	15.540	213,726
2025-01-02	14.340	15.600	14.100	15.600	15.600	261,673
2024-12-30	14.600	14.620	14.060	14.100	14.100	142,341
2024-12-27	13.420	14.540	13.400	14.540	14.540	240,626
2024-12-23	13.800	14.200	13.320	13.380	13.380	189,739
2024-12-20	13.320	14.000	13.220	13.800	13.800	161,208
2024-12-19	13.500	13.580	13.120	13.320	13.320	103,741
2024-12-18	13.420	13.660	13.100	13.540	13.540	101,712
2024-12-17	13.660	14.100	13.300	13.420	13.420	123,129
2024-12-16	13.940	13.940	13.500	13.620	13.620	59,751
2024-12-13	13.420	13.980	13.420	13.980	13.980	173,603
2024-12-12	13.980	13.980	13.540	13.600	13.600	73,659
2024-12-11	14.040	14.060	13.700	13.800	13.800	62,478
2024-12-10	13.780	14.040	13.600	13.840	13.840	53,388
2024-12-09	14.560	14.560	13.760	13.760	13.760	150,751
2024-12-06	13.340	14.420	13.340	14.380	14.380	221,919
2024-12-05	13.360	13.560	13.180	13.320	13.320	112,414
2024-12-04	13.760	14.000	13.320	13.360	13.360	125,644
2024-12-03	14.200	14.280	13.720	13.760	13.760	58,382
2024-12-02	13.900	14.200	13.840	14.180	14.180	80,953
2024-11-29	13.820	14.080	13.600	13.820	13.820	77,229
2024-11-28	13.720	13.880	13.660	13.820	13.820	26,348
2024-11-27	13.960	14.000	13.700	13.720	13.720	85,648
2024-11-26	14.380	14.380	13.860	13.860	13.860	86,309
2024-11-25	14.400	14.600	13.920	14.300	14.300	94,575
2024-11-22	14.200	14.480	13.960	14.240	14.240	51,889
2024-11-21	14.140	14.400	13.880	14.200	14.200	49,148
2024-11-20	13.820	14.220	13.720	14.200	14.200	56,308
2024-11-19	14.000	14.080	13.560	13.660	13.660	106,110
2024-11-18	13.800	14.300	13.720	14.000	14.000	97,740
2024-11-15	14.140	14.180	13.600	13.640	13.640	64,433

← NewerPage 8 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-02	1.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.